Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 1.801 | 1.818 | 1.771 | 1.780 | 68,874 | -0.01(-0.34%) |
Mar 28, 2003 | 1.759 | 1.786 | 1.759 | 1.786 | 8,423 | +0.03(+1.55%) |
Mar 27, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 26, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 0 | +0.00(+0.00%) |
Mar 25, 2003 | 1.759 | 1.759 | 1.759 | 1.759 | 2,477 | -0.01(-0.68%) |
Mar 24, 2003 | 1.771 | 1.771 | 1.771 | 1.771 | 0 | +0.00(+0.00%) |
Mar 21, 2003 | 1.794 | 1.794 | 1.771 | 1.771 | 32,207 | -0.03(-1.85%) |
Mar 20, 2003 | 1.786 | 1.818 | 1.786 | 1.804 | 7,432 | +0.02(+0.93%) |
Mar 19, 2003 | 1.803 | 1.803 | 1.778 | 1.788 | 39,144 | -0.03(-1.42%) |
Mar 18, 2003 | 1.815 | 1.815 | 1.809 | 1.813 | 1,982 | -0.00(-0.08%) |
Mar 17, 2003 | 1.815 | 1.815 | 1.815 | 1.815 | 0 | +0.00(+0.00%) |
Mar 14, 2003 | 1.803 | 1.819 | 1.803 | 1.815 | 7,928 | +0.01(+0.67%) |
Mar 13, 2003 | 1.816 | 1.816 | 1.803 | 1.803 | 25,270 | +0.01(+0.51%) |
Mar 12, 2003 | 1.794 | 1.818 | 1.794 | 1.794 | 34,685 | +0.00(+0.25%) |
Mar 11, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 0 | +0.00(+0.00%) |
Mar 10, 2003 | 1.789 | 1.789 | 1.789 | 1.789 | 991 | -0.01(-0.67%) |
Mar 07, 2003 | 1.786 | 1.801 | 1.786 | 1.801 | 3,964 | +0.02(+0.85%) |
Mar 06, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 4,955 | -0.02(-0.84%) |
Mar 05, 2003 | 1.801 | 1.822 | 1.801 | 1.801 | 36,171 | +0.00(+0.00%) |
Mar 04, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 17,838 | -0.01(-0.42%) |
Mar 03, 2003 | 1.801 | 1.824 | 1.801 | 1.809 | 12,387 | +0.02(+1.27%) |
Feb 28, 2003 | 1.788 | 1.788 | 1.786 | 1.786 | 7,432 | -0.01(-0.34%) |
Feb 27, 2003 | 1.795 | 1.795 | 1.792 | 1.792 | 3,468 | -0.00(-0.08%) |
Feb 26, 2003 | 1.794 | 1.794 | 1.794 | 1.794 | 0 | +0.00(+0.00%) |
Feb 25, 2003 | 1.798 | 1.798 | 1.794 | 1.794 | 4,955 | -0.01(-0.34%) |
Feb 24, 2003 | 1.800 | 1.800 | 1.800 | 1.800 | 495 | -0.01(-0.34%) |
Feb 21, 2003 | 1.818 | 1.818 | 1.803 | 1.806 | 56,982 | -0.01(-0.58%) |
Feb 20, 2003 | 1.816 | 1.816 | 1.816 | 1.816 | 1,486 | +0.00(+0.00%) |
Feb 19, 2003 | 1.816 | 1.816 | 1.816 | 1.816 | 1,982 | -0.01(-0.42%) |
Feb 18, 2003 | 1.839 | 1.839 | 1.824 | 1.824 | 44,595 | -0.03(-1.47%) |
Feb 14, 2003 | 1.816 | 1.851 | 1.816 | 1.851 | 38,649 | +0.01(+0.66%) |
Feb 13, 2003 | 1.801 | 1.847 | 1.801 | 1.839 | 145,677 | +0.03(+1.67%) |
Feb 12, 2003 | 1.806 | 1.831 | 1.801 | 1.809 | 105,046 | +0.00(+0.25%) |
Feb 11, 2003 | 1.778 | 1.813 | 1.778 | 1.804 | 6,441 | +0.02(+0.93%) |
Feb 10, 2003 | 1.750 | 1.800 | 1.750 | 1.788 | 23,288 | +0.03(+1.90%) |
Feb 07, 2003 | 1.756 | 1.766 | 1.754 | 1.754 | 21,306 | -0.00(-0.17%) |
Feb 06, 2003 | 1.757 | 1.757 | 1.757 | 1.757 | 0 | +0.00(+0.00%) |
Feb 05, 2003 | 1.771 | 1.771 | 1.757 | 1.757 | 1,982 | +0.00(+0.09%) |
Feb 04, 2003 | 1.766 | 1.772 | 1.750 | 1.756 | 12,387 | -0.02(-1.19%) |
Feb 03, 2003 | 1.763 | 1.777 | 1.763 | 1.777 | 9,910 | +0.01(+0.77%) |
Jan 31, 2003 | 1.756 | 1.766 | 1.756 | 1.763 | 4,459 | +0.01(+0.43%) |
Jan 30, 2003 | 1.771 | 1.772 | 1.756 | 1.756 | 22,793 | -0.02(-0.85%) |
Jan 29, 2003 | 1.780 | 1.780 | 1.771 | 1.771 | 8,423 | -0.02(-0.85%) |
Jan 28, 2003 | 1.786 | 1.786 | 1.786 | 1.786 | 3,964 | -0.01(-0.34%) |
Jan 27, 2003 | 1.795 | 1.795 | 1.792 | 1.792 | 2,477 | -0.01(-0.50%) |
Jan 24, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 1,486 | -0.02(-0.83%) |
Jan 23, 2003 | 1.816 | 1.819 | 1.809 | 1.816 | 14,369 | +0.02(+0.84%) |
Jan 22, 2003 | 1.801 | 1.801 | 1.801 | 1.801 | 15,856 | +0.00(+0.00%) |
Jan 21, 2003 | 1.821 | 1.824 | 1.801 | 1.801 | 42,613 | -0.02(-1.16%) |
Jan 17, 2003 | 1.801 | 1.835 | 1.801 | 1.822 | 11,892 | +0.01(+0.75%) |
Jan 16, 2003 | 1.806 | 1.815 | 1.806 | 1.809 | 10,405 | -0.00(-0.08%) |
Jan 15, 2003 | 1.816 | 1.816 | 1.810 | 1.810 | 4,955 | -0.01(-0.33%) |
Jan 14, 2003 | 1.724 | 1.839 | 1.724 | 1.816 | 85,721 | +0.10(+5.82%) |
Jan 13, 2003 | 1.727 | 1.727 | 1.710 | 1.716 | 5,946 | -0.02(-1.05%) |
Jan 10, 2003 | 1.688 | 1.735 | 1.688 | 1.735 | 23,784 | +0.05(+2.83%) |
Jan 09, 2003 | 1.666 | 1.687 | 1.665 | 1.687 | 188,290 | +0.02(+1.13%) |
Jan 08, 2003 | 1.665 | 1.668 | 1.665 | 1.668 | 14,369 | -0.00(-0.27%) |
Jan 07, 2003 | 1.668 | 1.674 | 1.668 | 1.673 | 55,991 | +0.01(+0.55%) |
Jan 06, 2003 | 1.666 | 1.666 | 1.663 | 1.663 | 18,333 | -0.00(-0.09%) |
Jan 03, 2003 | 1.665 | 1.665 | 1.665 | 1.665 | 5,946 | +0.00(+0.00%) |